Vanguard Real Estate Index Fund Admiral Shares (VGSLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
125.45
+0.39 (0.31%)
Jun 27, 2025, 4:00 PM EDT
VGSLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 125.45 | 125.45 | 125.45 | 125.45 | - | 0.31% |
| Jun 26, 2025 | 125.06 | 125.06 | 125.06 | 125.06 | 125.06 | -1.08% |
| Jun 25, 2025 | 126.43 | 126.43 | 126.43 | 126.43 | 125.20 | -2.43% |
| Jun 24, 2025 | 129.58 | 129.58 | 129.58 | 129.58 | 128.32 | 0.32% |
| Jun 23, 2025 | 129.17 | 129.17 | 129.17 | 129.17 | 127.91 | 1.42% |
| Jun 20, 2025 | 127.36 | 127.36 | 127.36 | 127.36 | 126.12 | -0.05% |
| Jun 18, 2025 | 127.42 | 127.42 | 127.42 | 127.42 | 126.18 | 0.31% |
| Jun 17, 2025 | 127.02 | 127.02 | 127.02 | 127.02 | 125.78 | -0.30% |
| Jun 16, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | 126.16 | 0.03% |
| Jun 13, 2025 | 127.36 | 127.36 | 127.36 | 127.36 | 126.12 | -0.95% |
| Jun 12, 2025 | 128.58 | 128.58 | 128.58 | 128.58 | 127.33 | 0.49% |
| Jun 11, 2025 | 127.95 | 127.95 | 127.95 | 127.95 | 126.70 | -0.55% |
| Jun 10, 2025 | 128.66 | 128.66 | 128.66 | 128.66 | 127.41 | 0.88% |
| Jun 9, 2025 | 127.54 | 127.54 | 127.54 | 127.54 | 126.30 | 0.13% |
| Jun 6, 2025 | 127.38 | 127.38 | 127.38 | 127.38 | 126.14 | 0.52% |
| Jun 5, 2025 | 126.72 | 126.72 | 126.72 | 126.72 | 125.49 | -0.07% |
| Jun 4, 2025 | 126.81 | 126.81 | 126.81 | 126.81 | 125.58 | 0.28% |
| Jun 3, 2025 | 126.46 | 126.46 | 126.46 | 126.46 | 125.23 | -0.24% |
| Jun 2, 2025 | 126.77 | 126.77 | 126.77 | 126.77 | 125.54 | 0.08% |
| May 30, 2025 | 126.67 | 126.67 | 126.67 | 126.67 | 125.44 | 0.09% |
| May 29, 2025 | 126.56 | 126.56 | 126.56 | 126.56 | 125.33 | 0.91% |
| May 28, 2025 | 125.42 | 125.42 | 125.42 | 125.42 | 124.20 | -0.13% |
| May 27, 2025 | 125.58 | 125.58 | 125.58 | 125.58 | 124.36 | 1.74% |
| May 23, 2025 | 123.43 | 123.43 | 123.43 | 123.43 | 122.23 | 0.06% |
| May 22, 2025 | 123.35 | 123.35 | 123.35 | 123.35 | 122.15 | -0.40% |
| May 21, 2025 | 123.85 | 123.85 | 123.85 | 123.85 | 122.64 | -2.70% |
| May 20, 2025 | 127.29 | 127.29 | 127.29 | 127.29 | 126.05 | -0.61% |
| May 19, 2025 | 128.07 | 128.07 | 128.07 | 128.07 | 126.82 | 0.08% |
| May 16, 2025 | 127.97 | 127.97 | 127.97 | 127.97 | 126.72 | 1.26% |
| May 15, 2025 | 126.38 | 126.38 | 126.38 | 126.38 | 125.15 | 1.73% |
| May 14, 2025 | 124.23 | 124.23 | 124.23 | 124.23 | 123.02 | -0.94% |
| May 13, 2025 | 125.41 | 125.41 | 125.41 | 125.41 | 124.19 | -1.21% |
| May 12, 2025 | 126.95 | 126.95 | 126.95 | 126.95 | 125.71 | 0.52% |
| May 9, 2025 | 126.29 | 126.29 | 126.29 | 126.29 | 125.06 | 0.62% |
| May 8, 2025 | 125.51 | 125.51 | 125.51 | 125.51 | 124.29 | -0.41% |
| May 7, 2025 | 126.03 | 126.03 | 126.03 | 126.03 | 124.80 | 0.06% |
| May 6, 2025 | 125.96 | 125.96 | 125.96 | 125.96 | 124.73 | -0.69% |
| May 5, 2025 | 126.84 | 126.84 | 126.84 | 126.84 | 125.61 | -0.32% |
| May 2, 2025 | 127.25 | 127.25 | 127.25 | 127.25 | 126.01 | 1.29% |
| May 1, 2025 | 125.63 | 125.63 | 125.63 | 125.63 | 124.41 | 0.23% |
| Apr 30, 2025 | 125.34 | 125.34 | 125.34 | 125.34 | 124.12 | 0.51% |
| Apr 29, 2025 | 124.71 | 124.71 | 124.71 | 124.71 | 123.50 | 0.46% |
| Apr 28, 2025 | 124.14 | 124.14 | 124.14 | 124.14 | 122.93 | 0.67% |
| Apr 25, 2025 | 123.31 | 123.31 | 123.31 | 123.31 | 122.11 | -0.15% |
| Apr 24, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 122.30 | 0.31% |
| Apr 23, 2025 | 123.12 | 123.12 | 123.12 | 123.12 | 121.92 | 0.19% |
| Apr 22, 2025 | 122.89 | 122.89 | 122.89 | 122.89 | 121.69 | 1.99% |
| Apr 21, 2025 | 120.49 | 120.49 | 120.49 | 120.49 | 119.32 | -2.09% |
| Apr 17, 2025 | 123.06 | 123.06 | 123.06 | 123.06 | 121.86 | 1.52% |
| Apr 16, 2025 | 121.22 | 121.22 | 121.22 | 121.22 | 120.04 | -0.15% |